| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | CNY | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 7,065,752 |
| 1 Dec 2006 | CNY | 1.475 | 1.485 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,724,482 |
| 30 Nov 2006 | CNY | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.015 (+1.02%) | 5,804,792 |
| 29 Nov 2006 | CNY | 1.47 | 1.47 | 1.43 | 1.465 | 1.465 | -0.015 (-1.01%) | 3,541,608 |
| 28 Nov 2006 | CNY | 1.48 | 1.49 | 1.465 | 1.48 | 1.48 | 0.0 (0.0%) | 2,942,556 |
| 27 Nov 2006 | CNY | 1.455 | 1.495 | 1.445 | 1.48 | 1.48 | +0.02 (+1.37%) | 5,771,646 |
| 24 Nov 2006 | CNY | 1.45 | 1.475 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,624,468 |
| 23 Nov 2006 | CNY | 1.445 | 1.475 | 1.44 | 1.45 | 1.45 | +0.005 (+0.35%) | 2,561,100 |
| 22 Nov 2006 | CNY | 1.45 | 1.47 | 1.435 | 1.445 | 1.445 | -0.015 (-1.03%) | 3,344,156 |
| 21 Nov 2006 | CNY | 1.4 | 1.485 | 1.365 | 1.46 | 1.46 | +0.065 (+4.66%) | 6,944,206 |
| 20 Nov 2006 | CNY | 1.415 | 1.42 | 1.385 | 1.395 | 1.395 | -0.01 (-0.71%) | 2,728,678 |
| 17 Nov 2006 | CNY | 1.39 | 1.41 | 1.385 | 1.405 | 1.405 | +0.005 (+0.36%) | 2,268,436 |
| 16 Nov 2006 | CNY | 1.45 | 1.46 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 3,458,820 |
| 15 Nov 2006 | CNY | 1.415 | 1.445 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 3,087,420 |
| 14 Nov 2006 | CNY | 1.395 | 1.415 | 1.365 | 1.41 | 1.41 | +0.025 (+1.81%) | 2,205,280 |
| 13 Nov 2006 | CNY | 1.435 | 1.445 | 1.385 | 1.385 | 1.385 | -0.05 (-3.48%) | 3,030,422 |
| 10 Nov 2006 | CNY | 1.5 | 1.5 | 1.42 | 1.435 | 1.435 | -0.07 (-4.65%) | 5,715,584 |
| 9 Nov 2006 | CNY | 1.495 | 1.505 | 1.485 | 1.505 | 1.505 | +0.02 (+1.35%) | 6,136,720 |
| 8 Nov 2006 | CNY | 1.495 | 1.525 | 1.485 | 1.485 | 1.485 | -0.015 (-1%) | 7,196,490 |
| 7 Nov 2006 | CNY | 1.5 | 1.515 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,451,756 |
| 6 Nov 2006 | CNY | 1.465 | 1.51 | 1.445 | 1.51 | 1.51 | +0.025 (+1.68%) | 3,829,294 |
| 3 Nov 2006 | CNY | 1.475 | 1.515 | 1.465 | 1.485 | 1.485 | +0.01 (+0.68%) | 4,390,228 |
| 2 Nov 2006 | CNY | 1.465 | 1.48 | 1.455 | 1.475 | 1.475 | 0.0 (0.0%) | 2,970,006 |
| 1 Nov 2006 | CNY | 1.46 | 1.48 | 1.44 | 1.475 | 1.475 | +0.02 (+1.37%) | 2,876,908 |
| 31 Oct 2006 | CNY | 1.44 | 1.465 | 1.44 | 1.455 | 1.455 | +0.02 (+1.39%) | 2,262,774 |
| 30 Oct 2006 | CNY | 1.435 | 1.445 | 1.405 | 1.435 | 1.435 | -0.01 (-0.69%) | 2,218,062 |
| 27 Oct 2006 | CNY | 1.495 | 1.5 | 1.43 | 1.445 | 1.445 | -0.06 (-3.99%) | 4,437,720 |
| 26 Oct 2006 | CNY | 1.51 | 1.52 | 1.49 | 1.505 | 1.505 | -0.01 (-0.66%) | 2,888,142 |
| 25 Oct 2006 | CNY | 1.56 | 1.56 | 1.5 | 1.515 | 1.515 | -0.015 (-0.98%) | 8,501,468 |
| 24 Oct 2006 | CNY | 1.475 | 1.54 | 1.475 | 1.53 | 1.53 | +0.055 (+3.73%) | 7,820,882 |
